Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 May 2017 | HKD | 3.58 | 3.58 | 3.5 | 3.52 | 3.52 | -0.04 (-1.12%) | 175,000 |
1 May 2017 | HKD | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | 0.0 (0.0%) | 0 |
28 Apr 2017 | HKD | 3.53 | 3.57 | 3.53 | 3.56 | 3.56 | +0.04 (+1.14%) | 152,000 |
27 Apr 2017 | HKD | 3.52 | 3.53 | 3.48 | 3.52 | 3.52 | -0.02 (-0.56%) | 301,000 |
26 Apr 2017 | HKD | 3.57 | 3.57 | 3.53 | 3.54 | 3.54 | 0.0 (0.0%) | 84,000 |
25 Apr 2017 | HKD | 3.54 | 3.58 | 3.5 | 3.54 | 3.54 | 0.0 (0.0%) | 350,000 |
24 Apr 2017 | HKD | 3.62 | 3.62 | 3.52 | 3.54 | 3.54 | -0.08 (-2.21%) | 289,000 |
21 Apr 2017 | HKD | 3.64 | 3.64 | 3.56 | 3.62 | 3.62 | -0.02 (-0.55%) | 190,000 |
20 Apr 2017 | HKD | 3.63 | 3.71 | 3.62 | 3.64 | 3.64 | 0.0 (0.0%) | 237,000 |
19 Apr 2017 | HKD | 3.64 | 3.7 | 3.63 | 3.64 | 3.64 | -0.01 (-0.27%) | 196,000 |
18 Apr 2017 | HKD | 3.68 | 3.69 | 3.64 | 3.65 | 3.65 | -0.02 (-0.54%) | 184,000 |
17 Apr 2017 | HKD | 3.67 | 3.67 | 3.67 | 3.67 | 3.67 | 0.0 (0.0%) | 0 |
14 Apr 2017 | HKD | 3.67 | 3.67 | 3.67 | 3.67 | 3.67 | 0.0 (0.0%) | 0 |
13 Apr 2017 | HKD | 3.68 | 3.7 | 3.67 | 3.67 | 3.67 | -0.01 (-0.27%) | 207,000 |
12 Apr 2017 | HKD | 3.66 | 3.72 | 3.66 | 3.68 | 3.68 | +0.01 (+0.27%) | 110,000 |
11 Apr 2017 | HKD | 3.62 | 3.7 | 3.62 | 3.67 | 3.67 | +0.04 (+1.10%) | 450,000 |
10 Apr 2017 | HKD | 3.75 | 3.8 | 3.6 | 3.63 | 3.63 | -0.12 (-3.20%) | 412,000 |
7 Apr 2017 | HKD | 3.75 | 3.76 | 3.71 | 3.75 | 3.75 | 0.0 (0.0%) | 414,000 |
6 Apr 2017 | HKD | 3.79 | 3.79 | 3.74 | 3.75 | 3.75 | -0.02 (-0.53%) | 140,000 |
5 Apr 2017 | HKD | 3.7 | 3.8 | 3.69 | 3.77 | 3.77 | +0.02 (+0.53%) | 839,000 |
4 Apr 2017 | HKD | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | 0.0 (0.0%) | 0 |
3 Apr 2017 | HKD | 3.68 | 3.75 | 3.68 | 3.75 | 3.75 | +0.03 (+0.81%) | 51,000 |
31 Mar 2017 | HKD | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | 0.0 (0.0%) | 0 |
30 Mar 2017 | HKD | 3.71 | 3.75 | 3.71 | 3.72 | 3.72 | -0.02 (-0.53%) | 126,000 |
29 Mar 2017 | HKD | 3.73 | 3.81 | 3.73 | 3.74 | 3.74 | +0.02 (+0.54%) | 147,000 |
28 Mar 2017 | HKD | 3.77 | 3.8 | 3.71 | 3.72 | 3.72 | -0.04 (-1.06%) | 153,000 |
27 Mar 2017 | HKD | 3.75 | 3.82 | 3.75 | 3.76 | 3.76 | 0.0 (0.0%) | 397,000 |
24 Mar 2017 | HKD | 3.9 | 3.9 | 3.76 | 3.76 | 3.76 | -0.04 (-1.05%) | 537,000 |
23 Mar 2017 | HKD | 3.78 | 3.95 | 3.78 | 3.8 | 3.8 | +0.03 (+0.80%) | 1,798,000 |
22 Mar 2017 | HKD | 3.74 | 3.78 | 3.74 | 3.77 | 3.77 | +0.02 (+0.53%) | 742,000 |